KissMeData/217820/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,202200,3620176150,8700,8700,8700,8700,6343
20230706,202100,3620176150,8700,8700,8700,8700,0
20230706,202000,3620176150,8700,8700,8700,8700,0
20230706,201900,3620176150,8700,8700,8700,8700,0
20230706,201800,3620176150,8700,8700,8700,8700,0
20230706,201700,3620176150,8700,8700,8700,8700,0
20230706,201600,3620176150,8700,8700,8700,8700,0
20230706,201500,3620176150,8700,8700,8700,8700,0
20230706,201400,3620176150,8700,8700,8700,8700,0
20230706,201300,3620176150,8700,8700,8700,8700,0
20230706,201200,3620176150,8700,8700,8700,8700,0
20230706,201100,3620176150,8700,8700,8700,8700,0
20230706,201000,3620176150,8700,8700,8700,8700,0
20230706,200900,3620176150,8700,8700,8700,8700,0
20230706,200800,3620176150,8700,8700,8700,8700,0
20230706,200700,3620176150,8700,8700,8700,8700,0
20230706,200600,3620176150,8700,8700,8700,8700,0
20230706,200500,3620176150,8700,8700,8700,8700,0
20230706,200400,3620176150,8700,8700,8700,8700,0
20230706,200300,3620176150,8700,8700,8700,8700,0
20230706,200200,3620176150,8700,8700,8700,8700,0
20230706,200100,3620176150,8700,8700,8700,8700,0
20230706,200000,3620176150,8700,8700,8700,8700,0
20230706,195900,3620176150,8700,8700,8700,8700,0
20230706,195800,3620176150,8700,8700,8700,8700,0
20230706,195700,3620176150,8700,8700,8700,8700,0
20230706,195600,3620176150,8700,8700,8700,8700,0
20230706,195500,3620176150,8700,8700,8700,8700,0
20230706,195400,3620176150,8700,8700,8700,8700,0
20230706,195300,3620176150,8700,8700,8700,8700,0
20230706,195200,3620176150,8700,8700,8700,8700,6343
20230706,195100,3620176150,8700,8700,8700,8700,0
20230706,195000,3620176150,8700,8700,8700,8700,0
20230706,194900,3620176150,8700,8700,8700,8700,0
20230706,194800,3620176150,8700,8700,8700,8700,0
20230706,194700,3620176150,8700,8700,8700,8700,0
20230706,194600,3620176150,8700,8700,8700,8700,0
20230706,194500,3620176150,8700,8700,8700,8700,0
20230706,194400,3620176150,8700,8700,8700,8700,0
20230706,194300,3620176150,8700,8700,8700,8700,0
20230706,194200,3620176150,8700,8700,8700,8700,0
20230706,194100,3620176150,8700,8700,8700,8700,0
20230706,194000,3620176150,8700,8700,8700,8700,0
20230706,193900,3620176150,8700,8700,8700,8700,0
20230706,193800,3620176150,8700,8700,8700,8700,0
20230706,193700,3620176150,8700,8700,8700,8700,0
20230706,193600,3620176150,8700,8700,8700,8700,0
20230706,193500,3620176150,8700,8700,8700,8700,0
20230706,193400,3620176150,8700,8700,8700,8700,0
20230706,193300,3620176150,8700,8700,8700,8700,0
20230706,193200,3620176150,8700,8700,8700,8700,0
20230706,193100,3620176150,8700,8700,8700,8700,0
20230706,193000,3620176150,8700,8700,8700,8700,0
20230706,192900,3620176150,8700,8700,8700,8700,0
20230706,192800,3620176150,8700,8700,8700,8700,0
20230706,192700,3620176150,8700,8700,8700,8700,0
20230706,192600,3620176150,8700,8700,8700,8700,0
20230706,192500,3620176150,8700,8700,8700,8700,0
20230706,192400,3620176150,8700,8700,8700,8700,0
20230706,192300,3620176150,8700,8700,8700,8700,0
20230706,192200,3620176150,8700,8700,8700,8700,6343
20230706,192100,3620176150,8700,8700,8700,8700,0
20230706,192000,3620176150,8700,8700,8700,8700,0
20230706,191900,3620176150,8700,8700,8700,8700,0
20230706,191800,3620176150,8700,8700,8700,8700,0
20230706,191700,3620176150,8700,8700,8700,8700,0
20230706,191600,3620176150,8700,8700,8700,8700,0
20230706,191500,3620176150,8700,8700,8700,8700,0
20230706,191400,3620176150,8700,8700,8700,8700,0
20230706,191300,3620176150,8700,8700,8700,8700,0
20230706,191200,3620176150,8700,8700,8700,8700,0
20230706,191100,3620176150,8700,8700,8700,8700,0
20230706,191000,3620176150,8700,8700,8700,8700,0
20230706,190900,3620176150,8700,8700,8700,8700,0
20230706,190800,3620176150,8700,8700,8700,8700,0
20230706,190700,3620176150,8700,8700,8700,8700,0
20230706,190600,3620176150,8700,8700,8700,8700,0
20230706,190500,3620176150,8700,8700,8700,8700,0
20230706,190400,3620176150,8700,8700,8700,8700,0
20230706,190300,3620176150,8700,8700,8700,8700,0
20230706,190200,3620176150,8700,8700,8700,8700,0
20230706,190100,3620176150,8700,8700,8700,8700,0
20230706,190000,3620176150,8700,8700,8700,8700,0
20230706,185900,3620176150,8700,8700,8700,8700,0
20230706,185800,3620176150,8700,8700,8700,8700,0
20230706,185700,3620176150,8700,8700,8700,8700,0
20230706,185600,3620176150,8700,8700,8700,8700,0
20230706,185500,3620176150,8700,8700,8700,8700,0
20230706,185400,3620176150,8700,8700,8700,8700,0
20230706,185300,3620176150,8700,8700,8700,8700,0
20230706,185200,3620176150,8700,8700,8700,8700,6343
20230706,185100,3620176150,8700,8700,8700,8700,0
20230706,185000,3620176150,8700,8700,8700,8700,0
20230706,184900,3620176150,8700,8700,8700,8700,0
20230706,184800,3620176150,8700,8700,8700,8700,0
20230706,184700,3620176150,8700,8700,8700,8700,0
20230706,184600,3620176150,8700,8700,8700,8700,0
20230706,184500,3620176150,8700,8700,8700,8700,0
20230706,184400,3620176150,8700,8700,8700,8700,0
20230706,184300,3620176150,8700,8700,8700,8700,0
20230706,184200,3620176150,8700,8700,8700,8700,0
20230706,184100,3620176150,8700,8700,8700,8700,0
20230706,184000,3620176150,8700,8700,8700,8700,0
20230706,183900,3620176150,8700,8700,8700,8700,0
20230706,183800,3620176150,8700,8700,8700,8700,0
20230706,183700,3620176150,8700,8700,8700,8700,0
20230706,183600,3620176150,8700,8700,8700,8700,0
20230706,183500,3620176150,8700,8700,8700,8700,0
20230706,183400,3620176150,8700,8700,8700,8700,0
20230706,183300,3620176150,8700,8700,8700,8700,0
20230706,183200,3620176150,8700,8700,8700,8700,0
20230706,183100,3620176150,8700,8700,8700,8700,0
20230706,183000,3620176150,8700,8700,8700,8700,0
20230706,182900,3620176150,8700,8700,8700,8700,0
20230706,182800,3620176150,8700,8700,8700,8700,0
20230706,182700,3620176150,8700,8700,8700,8700,0
20230706,182600,3620176150,8700,8700,8700,8700,0
20230706,182500,3620176150,8700,8700,8700,8700,0
20230706,182400,3620176150,8700,8700,8700,8700,0
20230706,182300,3620176150,8700,8700,8700,8700,0
20230706,182200,3620176150,8700,8700,8700,8700,6343
20230706,182100,3620176150,8700,8700,8700,8700,0
20230706,182000,3620176150,8700,8700,8700,8700,0
20230706,181900,3620176150,8700,8700,8700,8700,0
20230706,181800,3620176150,8700,8700,8700,8700,0
20230706,181700,3620176150,8700,8700,8700,8700,0
20230706,181600,3620176150,8700,8700,8700,8700,0
20230706,181500,3620176150,8700,8700,8700,8700,0
20230706,181400,3620176150,8700,8700,8700,8700,0
20230706,181300,3620176150,8700,8700,8700,8700,0
20230706,181200,3620176150,8700,8700,8700,8700,0
20230706,181100,3620176150,8700,8700,8700,8700,0
20230706,181000,3620176150,8700,8700,8700,8700,0
20230706,180900,3620176150,8700,8700,8700,8700,0
20230706,180800,3620176150,8700,8700,8700,8700,0
20230706,180700,3620176150,8700,8700,8700,8700,0
20230706,180600,3620176150,8700,8700,8700,8700,0
20230706,180500,3620176150,8700,8700,8700,8700,0
20230706,180400,3620176150,8700,8700,8700,8700,0
20230706,180300,3620176150,8700,8700,8700,8700,0
20230706,180200,3620176150,8700,8700,8700,8700,0
20230706,180100,3620176150,8700,8700,8700,8700,0
20230706,180000,3620176150,8700,8700,8700,8700,0
20230706,175900,3620176150,8700,8700,8700,8700,0
20230706,175800,3620176150,8700,8700,8700,8700,0
20230706,175700,3620176150,8700,8700,8700,8700,0
20230706,175600,3620176150,8700,8700,8700,8700,0
20230706,175500,3620176150,8700,8700,8700,8700,0
20230706,175400,3620176150,8700,8700,8700,8700,0
20230706,175300,3620176150,8700,8700,8700,8700,0
20230706,175200,3620176150,8700,8700,8700,8700,6343
20230706,175100,3620176150,8700,8700,8700,8700,0
20230706,175000,3620176150,8700,8700,8700,8700,0
20230706,174900,3620176150,8700,8700,8700,8700,0
20230706,174800,3620176150,8700,8700,8700,8700,0
20230706,174700,3620176150,8700,8700,8700,8700,0
20230706,174600,3620176150,8700,8700,8700,8700,0
20230706,174500,3620176150,8700,8700,8700,8700,0
20230706,174400,3620176150,8700,8700,8700,8700,0
20230706,174300,3620176150,8700,8700,8700,8700,0
20230706,174200,3620176150,8700,8700,8700,8700,0
20230706,174100,3620176150,8700,8700,8700,8700,0
20230706,174000,3620176150,8700,8700,8700,8700,0
20230706,173900,3620176150,8700,8700,8700,8700,0
20230706,173800,3620176150,8700,8700,8700,8700,0
20230706,173700,3620176150,8700,8700,8700,8700,0
20230706,173600,3620176150,8700,8700,8700,8700,0
20230706,173500,3620176150,8700,8700,8700,8700,0
20230706,173400,3620176150,8700,8700,8700,8700,0
20230706,173300,3620176150,8700,8700,8700,8700,0
20230706,173200,3620176150,8700,8700,8700,8700,0
20230706,173100,3620176150,8700,8700,8700,8700,0
20230706,173000,3620176150,8700,8700,8700,8700,0
20230706,172900,3620176150,8700,8700,8700,8700,0
20230706,172800,3620176150,8700,8700,8700,8700,0
20230706,172700,3620176150,8700,8700,8700,8700,0
20230706,172600,3620176150,8700,8700,8700,8700,0
20230706,172500,3620176150,8700,8700,8700,8700,0
20230706,172400,3620176150,8700,8700,8700,8700,0
20230706,172300,3620176150,8700,8700,8700,8700,0
20230706,172200,3620176150,8700,8700,8700,8700,6343
20230706,172100,3620176150,8700,8700,8700,8700,0
20230706,172000,3620176150,8700,8700,8700,8700,0
20230706,171900,3620176150,8700,8700,8700,8700,0
20230706,171800,3620176150,8700,8700,8700,8700,0
20230706,171700,3620176150,8700,8700,8700,8700,0
20230706,171600,3620176150,8700,8700,8700,8700,0
20230706,171500,3620176150,8700,8700,8700,8700,0
20230706,171400,3620176150,8700,8700,8700,8700,0
20230706,171300,3620176150,8700,8700,8700,8700,0
20230706,171200,3620176150,8700,8700,8700,8700,0
20230706,171100,3620176150,8700,8700,8700,8700,0
20230706,171000,3620176150,8700,8700,8700,8700,0
20230706,170900,3620176150,8700,8700,8700,8700,0
20230706,170800,3620176150,8700,8700,8700,8700,0
20230706,170700,3620176150,8700,8700,8700,8700,0
20230706,170600,3620176150,8700,8700,8700,8700,0
20230706,170500,3620176150,8700,8700,8700,8700,0
20230706,170400,3620176150,8700,8700,8700,8700,0
20230706,170300,3620176150,8700,8700,8700,8700,0
20230706,170200,3620176150,8700,8700,8700,8700,0
20230706,170100,3620176150,8700,8700,8700,8700,0
20230706,170000,3620176150,8700,8700,8700,8700,0
20230706,165900,3620176150,8700,8700,8700,8700,0
20230706,165800,3620176150,8700,8700,8700,8700,0
20230706,165700,3620176150,8700,8700,8700,8700,0
20230706,165600,3620176150,8700,8700,8700,8700,0
20230706,165500,3620176150,8700,8700,8700,8700,0
20230706,165400,3620176150,8700,8700,8700,8700,0
20230706,165300,3620176150,8700,8700,8700,8700,0
20230706,165200,3620176150,8700,8700,8700,8700,6343
20230706,165100,3620176150,8700,8700,8700,8700,0
20230706,165000,3620176150,8700,8700,8700,8700,0
20230706,164900,3620176150,8700,8700,8700,8700,0
20230706,164800,3620176150,8700,8700,8700,8700,0
20230706,164700,3620176150,8700,8700,8700,8700,0
20230706,164600,3620176150,8700,8700,8700,8700,0
20230706,164500,3620176150,8700,8700,8700,8700,0
20230706,164400,3620176150,8700,8700,8700,8700,0
20230706,164300,3620176150,8700,8700,8700,8700,0
20230706,164200,3620176150,8700,8700,8700,8700,0
20230706,164100,3620176150,8700,8700,8700,8700,0
20230706,164000,3620176150,8700,8700,8700,8700,0
20230706,163900,3620176150,8700,8700,8700,8700,0
20230706,163800,3620176150,8700,8700,8700,8700,0
20230706,163700,3620176150,8700,8700,8700,8700,0
20230706,163600,3620176150,8700,8700,8700,8700,0
20230706,163500,3620176150,8700,8700,8700,8700,0
20230706,163400,3620176150,8700,8700,8700,8700,0
20230706,163300,3620176150,8700,8700,8700,8700,0
20230706,163200,3620176150,8700,8700,8700,8700,0
20230706,163100,3620176150,8700,8700,8700,8700,0
20230706,163000,3620176150,8700,8700,8700,8700,0
20230706,162900,3620176150,8700,8700,8700,8700,0
20230706,162800,3620176150,8700,8700,8700,8700,0
20230706,162700,3620176150,8700,8700,8700,8700,0
20230706,162600,3620176150,8700,8700,8700,8700,0
20230706,162500,3620176150,8700,8700,8700,8700,0
20230706,162400,3620176150,8700,8700,8700,8700,0
20230706,162300,3620176150,8700,8700,8700,8700,0
20230706,162200,3620176150,8700,8700,8700,8700,6343
20230706,162100,3620176150,8700,8700,8700,8700,0
20230706,162000,3620176150,8700,8700,8700,8700,0
20230706,161900,3620176150,8700,8700,8700,8700,0
20230706,161800,3620176150,8700,8700,8700,8700,0
20230706,161700,3620176150,8700,8700,8700,8700,0
20230706,161600,3620176150,8700,8700,8700,8700,0
20230706,161500,3620176150,8700,8700,8700,8700,0
20230706,161400,3620176150,8700,8700,8700,8700,0
20230706,161300,3620176150,8700,8700,8700,8700,0
20230706,161200,3620176150,8700,8700,8700,8700,0
20230706,161100,3620176150,8700,8700,8700,8700,0
20230706,161000,3620176150,8700,8700,8700,8700,0
20230706,160900,3620176150,8700,8700,8700,8700,0
20230706,160800,3620176150,8700,8700,8700,8700,0
20230706,160700,3620176150,8700,8700,8700,8700,0
20230706,160600,3620176150,8700,8700,8700,8700,0
20230706,160500,3620176150,8700,8700,8700,8700,0
20230706,160400,3620176150,8700,8700,8700,8700,0
20230706,160300,3620176150,8700,8700,8700,8700,0
20230706,160200,3620176150,8700,8700,8700,8700,0
20230706,160100,3620176150,8700,8700,8700,8700,0
20230706,160000,3620176150,8700,8700,8700,8700,0
20230706,155900,3620176150,8700,8700,8700,8700,0
20230706,155800,3620176150,8700,8700,8700,8700,0
20230706,155700,3620176150,8700,8700,8700,8700,0
20230706,155600,3620176150,8700,8700,8700,8700,0
20230706,155500,3620176150,8700,8700,8700,8700,0
20230706,155400,3620176150,8700,8700,8700,8700,0
20230706,155300,3620176150,8700,8700,8700,8700,0
20230706,155200,3620176150,8700,8700,8700,8700,6343
20230706,155100,3620176150,8700,8700,8700,8700,0
20230706,155000,3620176150,8700,8700,8700,8700,0
20230706,154900,3620176150,8700,8700,8700,8700,0
20230706,154800,3620176150,8700,8700,8700,8700,0
20230706,154700,3620176150,8700,8700,8700,8700,0
20230706,154600,3620176150,8700,8700,8700,8700,0
20230706,154500,3620176150,8700,8700,8700,8700,0
20230706,154400,3620176150,8700,8700,8700,8700,0
20230706,154300,3620176150,8700,8700,8700,8700,0
20230706,154200,3620176150,8700,8700,8700,8700,0
20230706,154100,3620176150,8700,8700,8700,8700,0
20230706,154000,3620176150,8700,8700,8700,8700,0
20230706,153900,3620176150,8700,8700,8700,8700,0
20230706,153800,3620176150,8700,8700,8700,8700,0
20230706,153700,3620176150,8700,8700,8700,8700,0
20230706,153600,3620176150,8700,8700,8700,8700,0
20230706,153500,3620176150,8700,8700,8700,8700,0
20230706,153400,3620176150,8700,8700,8700,8700,0
20230706,153300,3620176150,8700,8700,8700,8700,0
20230706,153200,3620176150,8700,8700,8700,8700,0
20230706,153100,3620176150,8700,8700,8700,8700,0
20230706,153000,3620176150,8700,8700,8700,8700,6343
20230706,152900,3564992050,8670,8670,8670,8670,0
20230706,152800,3564992050,8670,8670,8670,8670,0
20230706,152700,3564992050,8670,8670,8670,8670,0
20230706,152600,3564992050,8670,8670,8670,8670,0
20230706,152500,3564992050,8670,8670,8670,8670,0
20230706,152400,3564992050,8670,8670,8670,8670,0
20230706,152300,3564992050,8670,8670,8670,8670,0
20230706,152200,3564992050,8670,8670,8670,8670,0
20230706,152100,3564992050,8670,8670,8670,8670,0
20230706,152000,3564992050,8670,8670,8670,8670,0
20230706,151900,3564992050,8670,8660,8670,8660,931
20230706,151800,3556929540,8650,8650,8650,8640,671
20230706,151700,3551125690,8650,8630,8650,8630,974
20230706,151600,3542704070,8620,8640,8640,8620,1878
20230706,151500,3526492280,8640,8620,8640,8620,1260
20230706,151400,3515622510,8620,8630,8630,8620,293
20230706,151300,3513096620,8620,8630,8630,8620,408
20230706,151200,3509576590,8630,8640,8640,8630,683
20230706,151100,3503681000,8640,8630,8640,8630,239
20230706,151000,3501616230,8630,8620,8640,8620,1094
20230706,150900,3492174110,8630,8620,8630,8610,2514
20230706,150800,3470494930,8620,8630,8630,8620,169
20230706,150700,3469036660,8630,8620,8630,8620,614
20230706,150600,3463739730,8620,8630,8640,8610,1651
20230706,150500,3449502570,8630,8620,8630,8620,1336
20230706,150400,3437982040,8620,8630,8630,8620,1092
20230706,150300,3428568640,8630,8630,8630,8620,711
20230706,150200,3422433910,8620,8620,8620,8620,320
20230706,150100,3419675510,8600,8610,8610,8600,54
20230706,150000,3419210700,8610,8600,8610,8590,614
20230706,145900,3413929700,8610,8620,8620,8590,2063
20230706,145800,3396193430,8610,8620,8620,8590,1510
20230706,145700,3383207400,8590,8600,8630,8590,5884
20230706,145600,3332598740,8610,8630,8630,8590,2374
20230706,145500,3312178080,8630,8600,8630,8590,8072
20230706,145400,3242714240,8610,8660,8660,8600,21354
20230706,145300,3058597010,8660,8670,8670,8650,243
20230706,145200,3056491080,8670,8690,8690,8650,5487
20230706,145100,3008965970,8670,8680,8680,8670,424
20230706,145000,3005285670,8680,8680,8680,8680,1297
20230706,144900,2994027710,8690,8690,8690,8680,1137
20230706,144800,2984158250,8680,8690,8690,8680,321
20230706,144700,2981369390,8700,8690,8700,8690,208
20230706,144600,2979560720,8690,8700,8700,8690,1295
20230706,144500,2968307140,8700,8700,8700,8690,869
20230706,144400,2960752240,8700,8700,8700,8700,619
20230706,144300,2955366940,8700,8700,8700,8700,520
20230706,144200,2950842940,8700,8710,8710,8700,262
20230706,144100,2948563330,8710,8710,8710,8710,174
20230706,144000,2947047790,8700,8710,8710,8700,784
20230706,143900,2940226410,8700,8690,8700,8690,1053
20230706,143800,2931066390,8690,8690,8690,8690,315
20230706,143700,2928329040,8690,8700,8700,8690,127
20230706,143600,2927224780,8700,8690,8700,8690,607
20230706,143500,2921947430,8690,8690,8700,8690,2757
20230706,143400,2897988560,8690,8700,8700,8690,527
20230706,143300,2893403860,8700,8710,8710,8700,2689
20230706,143200,2869992670,8720,8730,8730,8720,1300
20230706,143100,2858654770,8720,8740,8750,8720,1405
20230706,143000,2846382730,8740,8740,8740,8740,368
20230706,142900,2843166410,8740,8740,8750,8740,1118
20230706,142800,2833392940,8730,8730,8730,8730,1328
20230706,142700,2821799500,8740,8750,8750,8740,2668
20230706,142600,2798473830,8760,8760,8760,8750,393
20230706,142500,2795034720,8760,8760,8760,8760,536
20230706,142400,2790339360,8760,8760,8760,8760,110
20230706,142300,2789375760,8760,8750,8760,8750,225
20230706,142200,2787405100,8740,8750,8750,8740,581
20230706,142100,2782321570,8760,8750,8760,8750,25
20230706,142000,2782102580,8750,8770,8770,8750,282
20230706,141900,2779634560,8760,8760,8770,8760,1018
20230706,141800,2770716870,8760,8760,8770,8760,1550
20230706,141700,2757133670,8760,8770,8770,8760,306
20230706,141600,2754451910,8770,8770,8770,8770,1362
20230706,141500,2742507170,8770,8770,8770,8760,26
20230706,141400,2742279160,8760,8760,8760,8760,362
20230706,141300,2739108040,8760,8760,8760,8760,100
20230706,141200,2738232040,8760,8760,8760,8760,84
20230706,141100,2737496200,8760,8770,8770,8760,20
20230706,141000,2737320890,8770,8770,8770,8750,1289
20230706,140900,2726036360,8760,8770,8770,8750,64
20230706,140800,2725476250,8770,8770,8770,8760,1259
20230706,140700,2714442730,8770,8770,8770,8770,60
20230706,140600,2713916530,8770,8750,8830,8750,4139
20230706,140500,2677483840,8750,8770,8770,8750,1915
20230706,140400,2660718040,8760,8760,8760,8760,102
20230706,140300,2659824520,8760,8750,8760,8750,186
20230706,140200,2658195970,8750,8750,8750,8750,1394
20230706,140100,2645998470,8750,8750,8750,8750,11
20230706,140000,2645902220,8740,8740,8740,8740,365
20230706,135900,2642712120,8740,8740,8750,8740,2256
20230706,135800,2622994670,8730,8730,8730,8730,621
20230706,135700,2617573340,8730,8740,8740,8730,49
20230706,135600,2617145560,8740,8730,8740,8730,234
20230706,135500,2615102730,8720,8730,8730,8720,872
20230706,135400,2607497600,8740,8740,8740,8740,279
20230706,135300,2605059140,8740,8740,8740,8720,990
20230706,135200,2596413710,8740,8710,8740,8710,920
20230706,135100,2588391100,8710,8710,8710,8700,455
20230706,135000,2584429500,8710,8700,8710,8700,1733
20230706,134900,2569349880,8700,8690,8700,8690,128
20230706,134800,2568237510,8700,8700,8700,8700,162
20230706,134700,2566828110,8700,8700,8700,8700,298
20230706,134600,2564235510,8690,8690,8690,8690,101
20230706,134500,2563357820,8680,8690,8700,8680,906
20230706,134400,2555480690,8700,8700,8700,8700,1
20230706,134300,2555471990,8690,8690,8690,8680,3127
20230706,134200,2528315620,8690,8690,8700,8690,527
20230706,134100,2523735980,8700,8700,8700,8700,564
20230706,134000,2518829180,8710,8710,8710,8710,233
20230706,133900,2516799750,8710,8700,8710,8690,1382
20230706,133800,2504776980,8700,8700,8710,8700,3386
20230706,133700,2475310930,8700,8710,8720,8700,12865
20230706,133600,2363355410,8720,8720,8720,8710,222
20230706,133500,2361420270,8710,8720,8720,8710,101
20230706,133400,2360540050,8720,8730,8730,8710,740
20230706,133300,2354092150,8710,8720,8730,8710,3761
20230706,133200,2321325070,8720,8730,8730,8720,2455
20230706,133100,2299917450,8730,8730,8740,8720,2090
20230706,133000,2281675740,8730,8740,8740,8730,1934
20230706,132900,2264784300,8740,8740,8740,8740,137
20230706,132800,2263586920,8740,8740,8740,8740,143
20230706,132700,2262337100,8740,8740,8740,8740,264
20230706,132600,2260029740,8750,8740,8750,8740,1390
20230706,132500,2247871740,8740,8750,8750,8740,1183
20230706,132400,2237530500,8750,8750,8750,8750,220
20230706,132300,2235605500,8750,8760,8760,8750,1326
20230706,132200,2223998890,8760,8750,8760,8750,346
20230706,132100,2220971380,8750,8750,8760,8750,1110
20230706,132000,2211258780,8750,8750,8760,8750,307
20230706,131900,2208570670,8760,8760,8760,8760,88
20230706,131800,2207799790,8750,8760,8770,8750,2767
20230706,131700,2183584890,8760,8760,8770,8760,950
20230706,131600,2175261640,8760,8760,8760,8760,374
20230706,131500,2171985400,8760,8760,8760,8760,188
20230706,131400,2170338520,8760,8770,8770,8760,475
20230706,131300,2166177420,8760,8760,8760,8760,263
20230706,131200,2163873540,8760,8760,8760,8760,241
20230706,131100,2161762380,8760,8770,8770,8760,814
20230706,131000,2154631280,8770,8770,8770,8760,342
20230706,130900,2151633780,8770,8770,8770,8760,1250
20230706,130800,2140681390,8770,8780,8780,8770,2927
20230706,130700,2115011330,8780,8780,8780,8780,1069
20230706,130600,2105625510,8770,8780,8790,8770,2724
20230706,130500,2081711860,8800,8780,8800,8780,5958
20230706,130400,2029400600,8790,8800,8800,8790,3367
20230706,130300,1999804620,8800,8800,8800,8790,243
20230706,130200,1997667500,8800,8810,8810,8800,1321
20230706,130100,1986042630,8810,8810,8810,8800,1530
20230706,130000,1972575330,8810,8810,8810,8810,192
20230706,125900,1970883810,8810,8810,8810,8810,100
20230706,125800,1970002810,8810,8810,8810,8810,11
20230706,125700,1969905900,8810,8800,8810,8800,532
20230706,125600,1965223980,8800,8800,8810,8800,1044
20230706,125500,1956036440,8800,8810,8820,8800,677
20230706,125400,1950076720,8820,8820,8820,8810,5
20230706,125300,1950032650,8800,8810,8810,8800,410
20230706,125200,1946424550,8820,8810,8820,8800,83
20230706,125100,1945693040,8810,8810,8810,8810,1254
20230706,125000,1934645300,8810,8810,8810,8810,342
20230706,124900,1931632280,8810,8810,8810,8800,366
20230706,124800,1928411460,8810,8800,8810,8800,801
20230706,124700,1921360950,8810,8800,8810,8800,931
20230706,124600,1913167380,8800,8800,8800,8800,100
20230706,124500,1912287380,8800,8800,8800,8800,25
20230706,124400,1912067380,8800,8800,8800,8800,233
20230706,124300,1910016980,8810,8810,8810,8810,94
20230706,124200,1909188840,8810,8820,8820,8810,8192
20230706,124100,1836936860,8820,8830,8830,8820,32
20230706,124000,1836654610,8820,8820,8820,8820,0
20230706,123900,1836654610,8820,8820,8820,8820,302
20230706,123800,1833990970,8830,8830,8830,8820,243
20230706,123700,1831846580,8830,8830,8830,8830,254
20230706,123600,1829603760,8830,8820,8830,8820,502
20230706,123500,1825175100,8830,8820,8830,8820,107
20230706,123400,1824231290,8830,8830,8830,8830,13
20230706,123300,1824116500,8820,8800,8820,8800,1884
20230706,123200,1807507620,8800,8800,8800,8800,56
20230706,123100,1807014820,8810,8810,8810,8810,10
20230706,123000,1806926720,8810,8810,8810,8800,70
20230706,122900,1806310150,8810,8810,8810,8810,229
20230706,122800,1804292660,8820,8820,8820,8820,190
20230706,122700,1802616860,8800,8810,8820,8800,1879
20230706,122600,1786066590,8810,8830,8830,8810,9
20230706,122500,1785987270,8820,8810,8820,8800,2564
20230706,122400,1763406510,8820,8830,8830,8810,72
20230706,122300,1762771930,8830,8820,8830,8810,6
20230706,122200,1762719010,8820,8820,8820,8820,165
20230706,122100,1761263710,8820,8820,8820,8820,455
20230706,122000,1757250610,8830,8830,8830,8830,15
20230706,121900,1757118160,8830,8830,8830,8820,138
20230706,121800,1755900440,8830,8830,8830,8830,466
20230706,121700,1751785660,8830,8830,8830,8820,355
20230706,121600,1748651220,8820,8830,8830,8820,21
20230706,121500,1748465800,8820,8820,8820,8820,154
20230706,121400,1747107520,8830,8820,8830,8820,481
20230706,121300,1742865060,8820,8810,8820,8810,521
20230706,121200,1738274840,8820,8820,8820,8810,2901
20230706,121100,1712688070,8820,8820,8820,8820,3127
20230706,121000,1685107930,8810,8820,8820,8810,553
20230706,120900,1680234640,8820,8810,8820,8810,300
20230706,120800,1677590640,8810,8810,8810,8810,981
20230706,120700,1668948030,8820,8810,8820,8810,34
20230706,120600,1668648190,8810,8820,8820,8810,60
20230706,120500,1668119580,8820,8800,8820,8800,174
20230706,120400,1666586330,8800,8800,8800,8800,730
20230706,120300,1660162330,8800,8800,8800,8800,400
20230706,120200,1656642330,8800,8820,8820,8800,130
20230706,120100,1655497730,8800,8810,8810,8800,52
20230706,120000,1655040100,8810,8800,8810,8800,255
20230706,115900,1652795650,8800,8800,8800,8800,100
20230706,115800,1651915650,8800,8800,8810,8800,119
20230706,115700,1650868090,8810,8810,8810,8810,0
20230706,115600,1650868090,8810,8820,8820,8810,96
20230706,115500,1650022280,8820,8800,8820,8800,679
20230706,115400,1644046310,8810,8800,8810,8800,260
20230706,115300,1641757260,8800,8810,8810,8800,1740
20230706,115200,1626430850,8810,8820,8820,8810,72
20230706,115100,1625796480,8820,8820,8820,8820,3
20230706,115000,1625770020,8800,8810,8810,8800,461
20230706,114900,1621712990,8810,8810,8810,8810,52
20230706,114800,1621254870,8800,8800,8800,8800,1
20230706,114700,1621246070,8810,8810,8810,8800,1431
20230706,114600,1608646850,8810,8800,8810,8800,868
20230706,114500,1601008070,8810,8810,8810,8800,352
20230706,114400,1597906980,8800,8800,8800,8800,60
20230706,114300,1597378980,8810,8820,8820,8810,1065
20230706,114200,1587995630,8820,8810,8820,8810,273
20230706,114100,1585589480,8820,8810,8820,8810,697
20230706,114000,1579448870,8810,8820,8820,8810,399
20230706,113900,1575933660,8820,8810,8820,8810,56
20230706,113800,1575440040,8820,8820,8820,8820,7
20230706,113700,1575378300,8810,8810,8810,8810,19
20230706,113600,1575210910,8820,8820,8820,8820,503
20230706,113500,1570774450,8810,8810,8810,8800,1455
20230706,113400,1557964590,8810,8820,8820,8810,336
20230706,113300,1555004420,8810,8820,8820,8810,34
20230706,113200,1554704860,8820,8820,8820,8810,1595
20230706,113100,1540652430,8820,8820,8830,8820,803
20230706,113000,1533563620,8820,8820,8820,8820,185
20230706,112900,1531931920,8820,8820,8830,8820,221
20230706,112800,1529982670,8820,8820,8830,8820,181
20230706,112700,1528386240,8820,8820,8820,8810,150
20230706,112600,1527064240,8820,8820,8820,8820,164
20230706,112500,1525617760,8820,8820,8820,8820,32
20230706,112400,1525335520,8820,8810,8820,8810,58
20230706,112300,1524824530,8810,8810,8820,8810,1227
20230706,112200,1514014510,8810,8830,8830,8800,2757
20230706,112100,1489708300,8820,8830,8840,8820,645
20230706,112000,1484012950,8840,8830,8840,8830,1274
20230706,111900,1472762930,8840,8840,8840,8840,66
20230706,111800,1472179490,8840,8840,8840,8840,120
20230706,111700,1471118690,8830,8830,8830,8830,331
20230706,111600,1468195960,8830,8830,8830,8830,65
20230706,111500,1467622010,8830,8830,8830,8830,630
20230706,111400,1462059110,8830,8840,8840,8830,11
20230706,111300,1461961880,8830,8840,8840,8830,126
20230706,111200,1460849080,8830,8840,8840,8820,787
20230706,111100,1453903680,8820,8830,8840,8820,493
20230706,111000,1449553660,8830,8810,8830,8810,772
20230706,110900,1442746980,8810,8810,8810,8800,76
20230706,110800,1442077520,8810,8800,8810,8800,74
20230706,110700,1441425770,8800,8800,8810,8790,1580
20230706,110600,1427527610,8810,8800,8810,8790,2505
20230706,110500,1405499770,8800,8810,8810,8780,3726
20230706,110400,1372743470,8800,8810,8820,8800,12875
20230706,110300,1259413840,8820,8840,8840,8800,14894
20230706,110200,1128039370,8860,8840,8860,8840,2002
20230706,110100,1110341650,8840,8860,8860,8830,3385
20230706,110000,1080403560,8860,8870,8870,8860,7
20230706,105900,1080341520,8860,8850,8860,8850,611
20230706,105800,1074929090,8860,8860,8860,8860,200
20230706,105700,1073157090,8860,8860,8860,8860,864
20230706,105600,1065502050,8860,8840,8860,8840,316
20230706,105500,1062704590,8840,8850,8860,8840,2101
20230706,105400,1044127830,8850,8850,8850,8840,138
20230706,105300,1042906650,8850,8850,8850,8850,509
20230706,105200,1038402000,8850,8850,8850,8850,114
20230706,105100,1037393100,8850,8850,8860,8840,557
20230706,105000,1032468960,8860,8840,8860,8840,216
20230706,104900,1030559200,8840,8860,8860,8840,5820
20230706,104800,979076540,8860,8860,8860,8860,492
20230706,104700,974717420,8860,8860,8870,8860,357
20230706,104600,971554390,8860,8870,8870,8860,727
20230706,104500,965113110,8870,8870,8870,8870,136
20230706,104400,963906790,8860,8860,8860,8860,27
20230706,104300,963667570,8860,8860,8860,8850,1186
20230706,104200,953165720,8860,8860,8860,8860,100
20230706,104100,952279720,8860,8850,8870,8850,93
20230706,104000,951455830,8860,8860,8860,8860,47
20230706,103900,951039410,8860,8860,8870,8860,144
20230706,103800,949763550,8870,8860,8870,8860,301
20230706,103700,947096680,8870,8870,8870,8870,8
20230706,103600,947025720,8860,8870,8870,8860,34
20230706,103500,946724240,8870,8860,8870,8860,424
20230706,103400,942967570,8860,8860,8860,8860,72
20230706,103300,942329650,8860,8870,8870,8860,1760
20230706,103200,926734860,8870,8870,8870,8870,13
20230706,103100,926619550,8870,8870,8870,8870,67
20230706,103000,926025260,8870,8860,8870,8860,88
20230706,102900,925245530,8860,8870,8870,8860,358
20230706,102800,922073180,8880,8870,8880,8870,25
20230706,102700,921851420,8870,8870,8870,8860,1184
20230706,102600,911349690,8870,8870,8870,8870,7
20230706,102500,911287600,8860,8870,8870,8860,5
20230706,102400,911243260,8870,8860,8870,8860,203
20230706,102300,909444340,8860,8860,8860,8850,493
20230706,102200,905077550,8860,8870,8870,8860,63
20230706,102100,904519190,8850,8860,8860,8850,690
20230706,102000,898406350,8860,8860,8860,8850,469
20230706,101900,894255580,8860,8850,8860,8850,353
20230706,101800,891131510,8850,8850,8850,8850,506
20230706,101700,886653410,8850,8850,8850,8840,2501
20230706,101600,864539560,8850,8850,8860,8850,2246
20230706,101500,844662400,8850,8860,8860,8850,6826
20230706,101400,784235370,8860,8870,8870,8860,333
20230706,101300,781284730,8870,8870,8870,8870,82
20230706,101200,780557390,8870,8870,8870,8870,2761
20230706,101100,756067320,8880,8880,8880,8870,5924
20230706,101000,703520390,8880,8880,8880,8880,737
20230706,100900,696975830,8880,8870,8880,8870,258
20230706,100800,694687310,8880,8870,8880,8870,275
20230706,100700,692246710,8890,8880,8890,8870,2920
20230706,100600,666318140,8880,8880,8890,8880,744
20230706,100500,659711410,8890,8890,8890,8880,514
20230706,100400,655144370,8890,8900,8900,8890,838
20230706,100300,647691520,8900,8890,8900,8890,1020
20230706,100200,638623510,8900,8900,8900,8900,253
20230706,100100,636371810,8910,8910,8910,8900,502
20230706,100000,631903990,8900,8900,8910,8900,267
20230706,095900,629527680,8900,8910,8910,8900,52
20230706,095800,629064620,8900,8920,8920,8900,214
20230706,095700,627158070,8920,8910,8920,8910,22
20230706,095600,626961850,8920,8920,8920,8910,807
20230706,095500,619771410,8910,8910,8910,8910,140
20230706,095400,618524010,8910,8910,8920,8910,788
20230706,095300,611502180,8910,8900,8910,8900,655
20230706,095200,605668310,8910,8910,8910,8910,10
20230706,095100,605579210,8900,8910,8910,8900,1280
20230706,095000,594182960,8900,8910,8910,8900,902
20230706,094900,586151040,8910,8900,8910,8900,82
20230706,094800,585421010,8900,8920,8920,8900,1449
20230706,094700,572512770,8920,8920,8920,8920,140
20230706,094600,571263970,8900,8920,8920,8900,197
20230706,094500,569510150,8900,8900,8920,8900,723
20230706,094400,563075430,8900,8920,8920,8900,334
20230706,094300,560102150,8920,8930,8930,8910,3285
20230706,094200,530820550,8930,8930,8930,8920,1212
20230706,094100,520000390,8930,8930,8930,8920,82
20230706,094000,519268770,8920,8920,8920,8920,100
20230706,093900,518376770,8930,8940,8940,8930,163
20230706,093800,516920680,8930,8930,8940,8930,169
20230706,093700,515411010,8930,8930,8940,8930,216
20230706,093600,513482030,8930,8940,8940,8930,17
20230706,093500,513330090,8940,8940,8940,8940,172
20230706,093400,511792410,8940,8940,8940,8930,35
20230706,093300,511479810,8940,8920,8940,8920,441
20230706,093200,507545210,8920,8920,8920,8910,286
20230706,093100,504996090,8920,8930,8930,8910,52
20230706,093000,504532740,8910,8920,8920,8900,717
20230706,092900,498145020,8920,8910,8930,8910,2208
20230706,092800,478451070,8910,8920,8920,8910,167
20230706,092700,476961980,8910,8910,8920,8910,1187
20230706,092600,466380730,8920,8900,8920,8900,1680
20230706,092500,451400120,8910,8900,8920,8880,831
20230706,092400,444010030,8900,8910,8910,8900,281
20230706,092300,441508300,8890,8900,8900,8890,1095
20230706,092200,431762850,8890,8900,8900,8890,2798
20230706,092100,406876440,8910,8900,8920,8900,836
20230706,092000,399435200,8920,8900,8920,8900,999
20230706,091900,390536180,8920,8900,8920,8900,301
20230706,091800,387855260,8890,8910,8920,8890,1150
20230706,091700,377627700,8900,8890,8900,8890,300
20230706,091600,374959980,8890,8900,8910,8890,717
20230706,091500,368572510,8880,8890,8910,8880,1093
20230706,091400,358850410,8890,8880,8890,8880,998
20230706,091300,349986190,8880,8870,8880,8870,587
20230706,091200,344779410,8870,8910,8910,8870,2082
20230706,091100,326274970,8900,8920,8960,8900,3074
20230706,091000,298808420,8920,8870,8920,8870,3785
20230706,090900,265180950,8870,8870,8870,8850,2478
20230706,090800,243232070,8870,8880,8880,8860,1857
20230706,090700,226758650,8890,8880,8890,8870,1348
20230706,090600,214778420,8880,8890,8890,8870,944
20230706,090500,206394270,8890,8920,8920,8850,11024
20230706,090400,108595700,8920,8930,8940,8910,3978
20230706,090300,73123080,8940,8950,8950,8930,866
20230706,090200,65380930,8950,8950,8950,8950,2023
20230706,090100,47275080,8970,9010,9010,8940,3562
20230706,090000,15293620,9020,9000,9020,9000,1699